Walt Disney Historical Data

DIS Page 3
Download
Date Close Price change Market cap Trading volume
May 9, 6 PM $ 1.03
-6.05%
$ 2.07 billion $ 895
May 9, 5 PM $ 1.1
+5.51%
$ 2.2 billion $ 854
May 9, 4 PM $ 1.04
-2.20%
$ 2.08 billion $ 844
May 9, 3 PM $ 1.07
-3.60%
$ 2.13 billion $ 960
May 9, 2 PM $ 1.11
+3.57%
$ 2.21 billion $ 1,015
May 9, 1 PM $ 1.07
-0.34%
$ 2.13 billion $ 967
May 9, 12 PM $ 1.07
-3.30%
$ 2.14 billion $ 955
May 9, 11 AM $ 1.11
-0.22%
$ 2.22 billion $ 935
May 9, 10 AM $ 1.11
+0.00%
$ 2.22 billion $ 942
May 9, 9 AM $ 1.11
+0.00%
$ 2.22 billion $ 968
May 9, 8 AM $ 1.11
+5.43%
$ 2.22 billion $ 1,015
May 9, 7 AM $ 1.05
-5.97%
$ 2.1 billion $ 1,471
May 9, 6 AM $ 1.12
+0.00%
$ 2.24 billion $ 1,474
May 9, 5 AM $ 1.12
+0.00%
$ 2.24 billion $ 1,517
May 9, 4 AM $ 1.12
-0.29%
$ 2.24 billion $ 1,513
May 9, 3 AM $ 1.12
-0.31%
$ 2.24 billion $ 1,523
May 9, 1 AM $ 1.13
+4.89%
$ 2.25 billion $ 1,526
May 9, 12 AM $ 1.07
-4.45%
$ 2.15 billion $ 1,550
May 8, 11 PM $ 1.12
+0.00%
$ 2.25 billion $ 1,596
May 8, 10 PM $ 1.16
+0.00%
$ 2.33 billion $ 1,597
May 8, 9 PM $ 1.16
-0.73%
$ 2.33 billion $ 1,590
May 8, 8 PM $ 1.17
+4.28%
$ 2.33 billion $ 1,584
May 8, 7 PM $ 1.12
-3.61%
$ 2.24 billion $ 1,558
May 8, 6 PM $ 1.15
-1.17%
$ 2.3 billion $ 1,506
May 8, 5 PM $ 1.16
+9.70%
$ 2.33 billion $ 1,494
May 8, 4 PM $ 1.06
-2.75%
$ 2.12 billion $ 1,452
May 8, 3 PM $ 1.09
+7.46%
$ 2.18 billion $ 1,332
May 8, 2 PM $ 1.01
-4.14%
$ 2.03 billion $ 1,281
May 8, 1 PM $ 1.06
-4.86%
$ 2.12 billion $ 1,269
May 8, 12 PM $ 1.06
-4.08%
$ 2.11 billion $ 1,256
May 8, 11 AM $ 1.1
+3.88%
$ 2.2 billion $ 1,307
May 8, 10 AM $ 1.06
+4.78%
$ 2.12 billion $ 1,306
May 8, 9 AM $ 1.01
-5.70%
$ 2.02 billion $ 1,313
May 8, 8 AM $ 1.02
+0.75%
$ 2.04 billion $ 1,354
May 8, 7 AM $ 1.02
+10.12%
$ 2.04 billion $ 891
May 8, 6 AM $ 0.925
+0.52%
$ 1.85 billion $ 1,026
May 8, 5 AM $ 0.919
+0.14%
$ 1.84 billion $ 1,020
May 8, 4 AM $ 0.918
-5.10%
$ 1.84 billion $ 1,112
May 8, 3 AM $ 0.967
-3.15%
$ 1.93 billion $ 1,119
May 8, 2 AM $ 0.999
+5.29%
$ 2 billion $ 1,119
May 8, 1 AM $ 0.948
-4.87%
$ 1.9 billion $ 1,140
May 8, 12 AM $ 1.03
+0.21%
$ 2.07 billion $ 1,118
May 7, 11 PM $ 1.03
+4.74%
$ 2.06 billion $ 1,115
May 7, 10 PM $ 0.986
+0.00%
$ 1.97 billion $ 1,190
May 7, 9 PM $ 0.986
-0.90%
$ 1.97 billion $ 1,523
May 7, 8 PM $ 0.995
+0.00%
$ 1.99 billion $ 1,573
May 7, 7 PM $ 0.995
+0.00%
$ 1.99 billion $ 1,598
May 7, 6 PM $ 0.995
+0.00%
$ 1.99 billion $ 1,642
May 7, 5 PM $ 0.995
+0.00%
$ 1.99 billion $ 1,651
May 7, 4 PM $ 0.995
+1.84%
$ 1.99 billion $ 2,419